Filecoin Historical Data

FIL Page 32
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $7.38
-1.15%
$658.75 million $115.1 million
Jun 4, 2022 $7.47
+0.77%
$666.44 million $156.32 million
Jun 3, 2022 $7.41
-4.54%
$661.36 million $135.69 million
Jun 2, 2022 $7.76
+4.14%
$692.83 million $154.8 million
Jun 1, 2022 $7.46
-7.90%
$665.26 million $229.74 million
May 31, 2022 $8.1
-1.59%
$722.31 million $241.69 million
May 30, 2022 $8.23
+7.50%
$733.95 million $212.25 million
May 29, 2022 $7.65
+1.19%
$682.76 million $135.69 million
May 28, 2022 $7.56
+4.71%
$674.72 million $145.12 million
May 27, 2022 $7.22
-5.88%
$644.37 million $271.45 million
May 26, 2022 $7.67
-6.39%
$684.66 million $278.41 million
May 25, 2022 $8.2
-2.65%
$731.38 million $219.48 million
May 24, 2022 $8.42
+2.90%
$751.26 million $265.94 million
May 23, 2022 $8.18
-3.63%
$730.08 million $423.19 million
May 22, 2022 $8.49
+3.61%
$757.57 million $153.59 million
May 21, 2022 $8.19
+3.01%
$731.18 million $153.02 million
May 20, 2022 $7.96
-3.50%
$709.84 million $168.93 million
May 19, 2022 $8.24
+8.35%
$735.59 million $225.13 million
May 18, 2022 $7.61
-11.56%
$678.87 million $185.91 million
May 17, 2022 $8.6
+3.54%
$767.61 million $170.82 million
May 16, 2022 $8.31
-9.64%
$741.35 million $207.99 million
May 15, 2022 $9.19
+4.03%
$820.44 million $196.81 million
May 14, 2022 $8.84
+0.77%
$788.62 million $233.07 million
May 13, 2022 $8.77
+7.91%
$782.62 million $462.31 million
May 12, 2022 $8.13
-5.18%
$725.26 million $690.36 million
May 11, 2022 $8.57
-24.71%
$764.88 million $920.83 million
May 10, 2022 $11.39
+2.63%
$1.02 billion $832.98 million
May 9, 2022 $11.09
-15.72%
$989.83 million $754.43 million
May 8, 2022 $13.16
-0.87%
$1.17 billion $429.91 million
May 7, 2022 $13.28
-4.52%
$1.18 billion $384.72 million
May 6, 2022 $13.91
-0.82%
$1.24 billion $501.88 million
May 5, 2022 $14.02
-10.99%
$1.25 billion $599.34 million
May 4, 2022 $15.75
+7.35%
$1.41 billion $385.26 million
May 3, 2022 $14.67
+0.20%
$1.31 billion $273.89 million
May 2, 2022 $14.64
-3.71%
$1.31 billion $1.03 billion
May 1, 2022 $15.21
+6.15%
$1.36 billion $927.14 million
Apr 30, 2022 $14.33
-17.23%
$1.28 billion $738.57 million
Apr 29, 2022 $17.31
-4.40%
$1.54 billion $260.44 million
Apr 28, 2022 $18.11
+2.22%
$1.62 billion $275.66 million
Apr 27, 2022 $17.71
+2.49%
$1.58 billion $220.06 million
Apr 26, 2022 $17.28
-7.30%
$1.54 billion $307.71 million
Apr 25, 2022 $18.64
-1.36%
$1.66 billion $395.55 million
Apr 24, 2022 $18.9
-0.17%
$1.69 billion $318.2 million
Apr 23, 2022 $18.93
-1.62%
$1.69 billion $261.12 million
Apr 22, 2022 $19.24
+2.00%
$1.72 billion $338.43 million
Apr 21, 2022 $18.87
-3.79%
$1.68 billion $439.52 million
Apr 20, 2022 $19.61
-3.89%
$1.75 billion $401.52 million
Apr 19, 2022 $20.4
+3.94%
$1.82 billion $427.62 million
Apr 18, 2022 $19.63
-0.46%
$1.75 billion $466.47 million
Apr 17, 2022 $19.72
-8.97%
$1.76 billion $570.93 million